| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.20 | 0.88% | 5,216 | 0 | 0 |
22.60
22.90
22.90
|
|
2 tháng
(2024-09-23) |
0.80 | 3.62% | 8,639 | 0 | 0 |
22.10
22.90
22.90
|
|
3 tháng
(2024-08-22) |
1.80 | 8.53% | 20,967 | 0 | 0 |
21.10
22.90
22.90
|
|
6 tháng
(2024-05-24) |
4.11 | 21.84% | 90,463 | 0 | 0 |
18.50
23.50
22.90
|
|
12 tháng
(2023-11-27) |
7.36 | 47.38% | 195,949 | 0 | 0 |
15.54
23.50
22.90
|
|
24 tháng
(2022-12-01) |
8.03 | 54% | 253,724 | 0 | 0 |
10.40
23.50
22.90
|
|
36 tháng
(2021-12-06) |
-5.34 | -18.91% | 269,828 | 0 | 0 |
10.40
29.77
22.90
|
|
60 tháng
(2019-12-17) |
16.83 | 277.14% | 321,102 | 0 | 0 |
6.07
29.77
22.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 20/11/2024 |
22.90
|
0 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 19/11/2024 |
22.90
|
2,000 | 22.90 | 22.90 | 22.90 | 0 | 0 | 0 | |
| 18/11/2024 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 15/11/2024 |
22.60
|
0 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 14/11/2024 |
22.60
|
100 | 22.60 | 22.60 | 22.60 | 0 | 0 | 0 | |
| 13/11/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 12/11/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 11/11/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 08/11/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 07/11/2024 |
22.70
|
1 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 06/11/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 05/11/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 04/11/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 01/11/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 31/10/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 30/10/2024 |
22.70
|
3,000 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 29/10/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 28/10/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 25/10/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 24/10/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 23/10/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 22/10/2024 |
22.70
|
0 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 21/10/2024 |
22.70
|
115 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 18/10/2024 |
22.70
|
500 | 22.70 | 22.70 | 22.70 | 0 | 0 | 0 | |
| 17/10/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 16/10/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 15/10/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 14/10/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 11/10/2024 |
22.10
|
10 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 10/10/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 09/10/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 08/10/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 07/10/2024 |
22.10
|
100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 04/10/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 03/10/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 02/10/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 01/10/2024 |
22.10
|
100 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 30/09/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 27/09/2024 |
22.10
|
1,400 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 26/09/2024 |
22.10
|
13 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 25/09/2024 |
22.10
|
1,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 24/09/2024 |
22.10
|
300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 23/09/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 20/09/2024 |
22.10
|
3,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 19/09/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 18/09/2024 |
22.10
|
2,000 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 17/09/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 16/09/2024 |
22.10
|
2,200 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 13/09/2024 |
22.10
|
609 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 12/09/2024 |
22.10
|
11 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 11/09/2024 |
22.10
|
300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 10/09/2024 |
22.10
|
1,300 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 09/09/2024 |
22.10
|
0 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 06/09/2024 |
22.10
|
700 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 05/09/2024 |
22.10
|
404 | 22.10 | 22.10 | 22.10 | 0 | 0 | 0 | |
| 04/09/2024 |
22
|
40 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 30/08/2024 |
22
|
800 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 29/08/2024 |
22
|
1 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 28/08/2024 |
22
|
13 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 27/08/2024 |
22
|
800 | 22 | 22 | 22 | 0 | 0 | 0 | |
| 26/08/2024 |
21.20
|
100 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 23/08/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 22/08/2024 |
21.10
|
50 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 21/08/2024 |
21.10
|
0 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 20/08/2024 |
21.10
|
1 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 19/08/2024 |
21.10
|
100 | 21.10 | 21.10 | 21.10 | 0 | 0 | 0 | |
| 16/08/2024 |
21
|
400 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 15/08/2024 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 14/08/2024 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 13/08/2024 |
20.90
|
8,102 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 12/08/2024 |
20.90
|
202 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 09/08/2024 |
20.90
|
0 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 08/08/2024 |
20.90
|
400 | 20.90 | 20.90 | 20.90 | 0 | 0 | 0 | |
| 07/08/2024 |
20.80
|
1,905 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 06/08/2024 |
20.80
|
100 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 05/08/2024 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 02/08/2024 |
20.80
|
103 | 20.80 | 20.80 | 20.80 | 0 | 0 | 0 | |
| 01/08/2024 |
21.40
|
1,000 | 20.20 | 22 | 20.20 | 0 | 0 | 0 | |
| 31/07/2024 |
20.20
|
1,200 | 20.20 | 20.20 | 20 | 0 | 0 | 0 | |
| 30/07/2024 |
19.80
|
0 | 19.80 | 19.80 | 19.80 | 0 | 0 | 0 | |
| 29/07/2024 |
19.60
|
2,000 | 20 | 20 | 19.60 | 0 | 0 | 0 | |
| 26/07/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 25/07/2024 |
18.80
|
0 | 18.80 | 18.80 | 18.80 | 0 | 0 | 0 | |
| 24/07/2024 |
18.50
|
24,000 | 19.10 | 19.10 | 18.50 | 0 | 0 | 0 | |
| 23/07/2024 |
21.20
|
300 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 22/07/2024 |
21.20
|
201 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 19/07/2024 |
21.20
|
0 | 21.20 | 21.20 | 21.20 | 0 | 0 | 0 | |
| 18/07/2024 |
21.20
|
5,800 | 23 | 23 | 21 | 0 | 0 | 0 | |
| 17/07/2024 |
23.50
|
500 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 16/07/2024 |
23.50
|
4,373 | 23.50 | 23.50 | 23.50 | 0 | 0 | 0 | |
| 15/07/2024: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 15/07/2024 |
22.90
|
600 | 23 | 23 | 22.90 | 0 | 0 | 0 | |
| 12/07/2024 |
21.40
|
500 | 21.68 | 21.68 | 21.40 | 0 | 0 | 0 | |
| 11/07/2024 |
21.68
|
700 | 21.59 | 21.68 | 21.59 | 0 | 0 | 0 | |
| 10/07/2024 |
21.31
|
700 | 21.31 | 21.31 | 21.31 | 0 | 0 | 0 | |
| 09/07/2024 |
20.93
|
1,300 | 21.31 | 21.40 | 20.93 | 0 | 0 | 0 | |
| 08/07/2024 |
20.93
|
103 | 20.93 | 20.93 | 20.93 | 0 | 0 | 0 | |
| 05/07/2024 |
20.38
|
0 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 04/07/2024 |
20.38
|
100 | 20.38 | 20.38 | 20.38 | 0 | 0 | 0 | |
| 03/07/2024 |
19.82
|
0 | 19.82 | 19.82 | 19.82 | 0 | 0 | 0 | |